Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.88 23.32 22.53 23.01 1,643,899 -0.02(-0.08%)
Jul 28, 2022 22.80 23.27 22.12 23.03 1,171,933 +0.25(+1.09%)
Jul 27, 2022 22.63 22.92 22.27 22.78 1,073,511 +0.14(+0.63%)
Jul 26, 2022 22.35 23.22 22.19 22.63 1,171,061 -0.26(-1.13%)
Jul 25, 2022 22.92 23.23 22.45 22.89 1,931,253 -0.03(-0.13%)
Jul 22, 2022 22.85 22.92 22.42 22.92 689,295 +0.09(+0.38%)
Jul 21, 2022 22.14 22.90 21.77 22.84 942,890 +0.61(+2.75%)
Jul 20, 2022 21.14 22.43 20.99 22.22 1,628,284 +0.88(+4.12%)
Jul 19, 2022 20.57 21.48 20.57 21.35 1,081,097 +0.91(+4.44%)
Jul 18, 2022 19.29 20.59 19.29 20.44 911,024 +1.15(+5.94%)
Jul 15, 2022 18.33 19.39 17.95 19.29 847,503 +0.94(+5.10%)
Jul 14, 2022 19.09 19.09 18.19 18.36 723,171 -0.34(-1.84%)
Jul 13, 2022 18.60 19.25 18.47 18.70 1,230,041 -0.26(-1.36%)
Jul 12, 2022 19.19 19.63 18.54 18.96 11,298,277 -0.22(-1.15%)
Jul 11, 2022 19.55 19.96 19.15 19.18 3,070,611 -0.46(-2.33%)
Jul 08, 2022 19.09 20.04 19.04 19.64 2,542,122 +0.38(+1.98%)
Jul 07, 2022 18.16 19.62 17.95 19.25 1,204,045 +1.29(+7.18%)
Jul 06, 2022 17.13 18.11 16.82 17.96 960,824 +0.75(+4.33%)
Jul 05, 2022 17.08 17.36 16.59 17.22 390,629 -0.14(-0.83%)
Jul 01, 2022 16.71 17.44 16.64 17.36 355,923 +0.62(+3.71%)
Jun 30, 2022 16.93 17.18 16.70 16.74 970,190 -0.45(-2.61%)
Jun 29, 2022 17.61 17.70 17.10 17.19 379,271 -0.35(-2.01%)
Jun 28, 2022 17.84 18.12 17.52 17.54 154,787 -0.22(-1.24%)
Jun 27, 2022 17.80 17.89 17.58 17.76 195,331 +0.12(+0.70%)
Jun 24, 2022 17.35 17.87 17.24 17.64 1,406,741 +0.46(+2.67%)
Jun 23, 2022 17.25 17.31 17.07 17.18 332,496 -0.07(-0.39%)
Jun 22, 2022 17.49 17.64 16.75 17.25 266,270 -0.42(-2.38%)
Jun 21, 2022 17.23 17.76 17.08 17.67 246,976 +0.74(+4.34%)
Jun 17, 2022 16.85 17.42 16.70 16.93 741,524 +0.29(+1.72%)
Jun 16, 2022 17.22 17.24 16.24 16.65 438,335 -0.92(-5.22%)
Jun 15, 2022 17.33 17.80 17.24 17.56 297,397 +0.32(+1.88%)
Jun 14, 2022 17.24 17.43 16.96 17.24 207,155 +0.07(+0.39%)
Jun 13, 2022 17.15 17.40 17.00 17.17 362,103 -0.36(-2.07%)
Jun 10, 2022 17.81 17.91 17.41 17.53 223,613 -0.57(-3.16%)
Jun 09, 2022 18.28 18.46 18.09 18.11 206,513 -0.29(-1.56%)
Jun 08, 2022 18.43 18.57 18.21 18.39 241,019 -0.07(-0.36%)
Jun 07, 2022 18.22 18.49 18.16 18.46 193,946 +0.07(+0.36%)
Jun 06, 2022 18.50 18.66 18.13 18.39 247,196 -0.04(-0.21%)
Jun 03, 2022 18.94 18.96 18.21 18.43 528,205 -0.37(-1.98%)
Jun 02, 2022 18.12 18.90 18.09 18.80 365,484 +0.71(+3.90%)
Jun 01, 2022 17.74 18.26 17.73 18.10 397,289 +0.40(+2.27%)
May 31, 2022 17.90 18.00 17.69 17.70 388,737 -0.32(-1.80%)
May 27, 2022 17.86 18.12 17.73 18.02 202,239 +0.19(+1.07%)
May 26, 2022 17.92 18.12 17.74 17.83 259,321 -0.10(-0.53%)
May 25, 2022 17.20 18.08 17.19 17.93 257,762 +0.70(+4.05%)
May 24, 2022 17.14 17.28 16.83 17.23 262,581 -0.02(-0.11%)
May 23, 2022 17.47 17.50 17.03 17.25 295,440 -0.04(-0.22%)
May 20, 2022 17.43 17.59 16.70 17.29 359,794 +0.11(+0.61%)
May 19, 2022 16.70 17.30 16.50 17.18 411,477 +0.05(+0.28%)
May 18, 2022 17.31 17.61 16.91 17.13 403,575 -0.43(-2.45%)
May 17, 2022 16.71 17.58 16.71 17.56 378,600 +1.15(+7.01%)
May 16, 2022 16.57 16.71 16.36 16.41 283,328 -0.29(-1.76%)
May 13, 2022 16.60 16.78 16.33 16.71 442,872 +0.31(+1.91%)
May 12, 2022 16.51 16.62 15.88 16.39 378,448 -0.25(-1.48%)
May 11, 2022 16.65 17.13 16.46 16.64 407,976 -0.09(-0.57%)
May 10, 2022 16.77 17.05 16.23 16.74 664,348 +0.14(+0.86%)
May 09, 2022 17.15 17.65 16.50 16.59 467,936 -0.84(-4.80%)
May 06, 2022 16.05 17.55 15.84 17.43 774,036 +1.44(+9.04%)
May 05, 2022 16.73 16.73 15.49 15.99 884,203 -0.74(-4.43%)
May 04, 2022 16.87 16.94 16.28 16.73 464,737 -0.13(-0.79%)
May 03, 2022 16.80 17.05 16.66 16.86 442,908 +0.04(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.